Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.260
-0.040 (-3.08%)
At close: Apr 7, 2026, 4:00 PM EDT
1.260
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:00 PM EDT
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.27 | 1.29 | 1.23 | 1.26 | - | -3.08% | 1,105,936 |
| Apr 6, 2026 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 1,118,832 |
| Apr 2, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 779,304 |
| Apr 1, 2026 | 1.22 | 1.32 | 1.18 | 1.26 | 1.26 | 12.50% | 2,551,623 |
| Mar 31, 2026 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | 3.70% | 1,392,579 |
| Mar 30, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 703,877 |
| Mar 27, 2026 | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 718,093 |
| Mar 26, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 816,172 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | 2.52% | 842,490 |
| Mar 24, 2026 | 1.18 | 1.22 | 1.14 | 1.19 | 1.19 | 2.59% | 972,569 |
| Mar 23, 2026 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 1,075,532 |
| Mar 20, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 0.88% | 2,341,885 |
| Mar 19, 2026 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | -0.88% | 2,122,949 |
| Mar 18, 2026 | 1.21 | 1.21 | 1.13 | 1.14 | 1.14 | -5.79% | 1,109,749 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 948,352 |
| Mar 16, 2026 | 1.26 | 1.37 | 1.22 | 1.22 | 1.22 | -2.40% | 996,309 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.25 | 1.25 | 1.25 | -6.02% | 2,320,821 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 2,440,754 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -7.05% | 2,462,717 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | 0.65% | 1,426,569 |
| Mar 9, 2026 | 1.48 | 1.57 | 1.45 | 1.55 | 1.55 | - | 1,420,888 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 1,410,211 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -5.81% | 1,614,577 |
| Mar 4, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | 1.78% | 1,358,776 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.61 | 1.69 | 1.69 | -8.65% | 3,384,059 |
| Mar 2, 2026 | 1.69 | 1.86 | 1.66 | 1.85 | 1.85 | 10.12% | 3,196,969 |
| Feb 27, 2026 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 1,646,906 |
| Feb 26, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | 2.53% | 1,382,399 |
| Feb 25, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 1,174,040 |
| Feb 24, 2026 | 1.38 | 1.54 | 1.37 | 1.51 | 1.51 | 7.09% | 1,915,260 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.33 | 1.41 | 1.41 | 1.44% | 1,836,929 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 1,200,830 |
| Feb 19, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 1,248,190 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 1,020,585 |
| Feb 17, 2026 | 1.48 | 1.51 | 1.37 | 1.43 | 1.43 | -3.38% | 1,432,408 |
| Feb 13, 2026 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -3.27% | 2,129,096 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.50 | 1.53 | 1.53 | -18.18% | 4,840,043 |
| Feb 11, 2026 | 1.80 | 1.93 | 1.71 | 1.87 | 1.87 | 11.31% | 6,699,664 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.67 | 1.68 | 1.68 | 0.60% | 3,085,627 |
| Feb 9, 2026 | 1.55 | 1.70 | 1.46 | 1.67 | 1.67 | 12.84% | 4,531,549 |
| Feb 6, 2026 | 1.29 | 1.50 | 1.29 | 1.48 | 1.48 | 20.33% | 3,501,084 |
| Feb 5, 2026 | 1.36 | 1.41 | 1.22 | 1.23 | 1.23 | -7.52% | 1,444,142 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | 2.31% | 4,142,703 |
| Feb 3, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | 7.44% | 2,079,774 |
| Feb 2, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -2.81% | 822,332 |
| Jan 30, 2026 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -5.68% | 948,624 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.25 | 1.32 | 1.32 | -1.49% | 1,091,768 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 1,174,831 |
| Jan 27, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 1,131,991 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.32 | 1.34 | 1.34 | -5.63% | 2,079,680 |